Bank of South Carolina

BKSC
🏛️ usa →
15.64
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.48 20.71 20.00 20.50 0.0M
2021-12-30 20.30 20.43 20.07 20.43 0.0M
2021-12-29 20.10 20.30 20.10 20.30 0.0M
2021-12-28 20.05 20.43 20.05 20.43 0.0M
2021-12-27 20.01 20.45 20.01 20.17 0.0M
2021-12-23 20.39 20.45 20.27 20.44 0.0M
2021-12-22 20.40 20.40 20.27 20.27 0.0M
2021-12-21 20.28 20.45 20.19 20.45 0.0M
2021-12-20 20.10 20.30 20.00 20.29 0.0M
2021-12-17 20.13 20.53 20.05 20.44 0.0M
2021-12-16 19.68 20.42 19.68 20.32 0.0M
2021-12-15 20.45 20.45 19.43 20.32 0.0M
2021-12-14 20.00 20.25 19.50 19.95 0.0M
2021-12-13 20.05 20.24 20.00 20.00 0.0M
2021-12-10 20.09 20.25 20.01 20.17 0.0M
2021-12-09 20.16 20.33 20.02 20.15 0.0M
2021-12-08 20.45 20.45 20.23 20.38 0.0M
2021-12-07 20.39 20.39 20.39 20.39 0.0M
2021-12-06 20.20 20.45 20.06 20.06 0.0M
2021-12-03 20.11 20.34 20.11 20.34 0.0M
2021-12-02 20.56 20.56 20.56 20.56 0.0M
2021-12-01 20.29 20.29 20.10 20.10 0.0M
2021-11-30 20.20 20.20 20.20 20.20 0.0M
2021-11-29 20.21 20.71 20.00 20.00 0.0M
2021-11-26 20.25 20.31 20.23 20.30 0.0M
2021-11-24 20.55 20.55 20.30 20.55 0.0M
2021-11-23 20.20 20.55 20.20 20.21 0.0M
2021-11-22 20.28 20.42 20.05 20.21 0.0M
2021-11-19 20.10 20.10 20.10 20.10 0.0M
2021-11-17 20.32 20.44 20.06 20.24 0.0M
2021-11-16 20.30 20.53 20.30 20.30 0.0M
2021-11-12 20.24 20.59 20.05 20.59 0.0M
2021-11-11 20.43 20.48 20.11 20.48 0.0M
2021-11-10 20.11 20.51 20.11 20.20 0.0M
2021-11-09 20.16 20.52 20.04 20.07 0.0M
2021-11-08 20.10 20.10 20.10 20.10 0.0M
2021-11-05 20.60 20.60 20.60 20.60 0.0M
2021-11-04 20.46 20.46 20.16 20.16 0.0M
2021-11-03 21.00 21.00 20.45 20.45 0.0M
2021-11-02 20.13 20.78 20.09 20.28 0.0M
2021-11-01 20.42 20.83 20.10 20.13 0.0M
2021-10-29 20.32 20.43 20.01 20.01 0.0M
2021-10-28 20.00 20.36 19.86 20.20 0.0M
2021-10-27 20.06 20.18 19.79 19.79 0.0M
2021-10-26 19.98 20.08 19.90 19.90 0.0M
2021-10-25 19.89 20.19 19.88 20.00 0.0M
2021-10-22 20.35 20.36 20.10 20.15 0.0M
2021-10-21 19.85 20.27 19.85 20.27 0.0M
2021-10-20 20.16 20.27 20.00 20.10 0.0M
2021-10-19 20.27 20.27 20.00 20.25 0.0M
2021-10-18 20.32 20.42 20.32 20.42 0.0M
2021-10-15 20.67 20.80 20.00 20.40 0.0M
2021-10-14 20.38 20.38 20.10 20.16 0.0M
2021-10-13 20.27 20.71 20.00 20.40 0.0M
2021-10-12 20.44 20.75 20.20 20.43 0.0M
2021-10-11 20.39 20.60 20.30 20.30 0.0M
2021-10-08 20.00 20.45 20.00 20.20 0.0M
2021-10-07 20.20 20.46 20.12 20.25 0.0M
2021-10-06 20.00 20.31 20.00 20.31 0.0M
2021-10-05 19.85 20.10 19.85 20.00 0.0M
2021-10-04 20.31 20.44 19.85 19.85 0.0M
2021-10-01 20.15 20.62 20.11 20.48 0.0M
2021-09-30 20.21 20.21 19.55 20.15 0.0M
2021-09-29 20.50 20.50 20.50 20.50 0.0M
2021-09-28 19.96 20.63 19.76 20.15 0.0M
2021-09-27 20.37 20.37 20.37 20.37 0.0M
2021-09-24 20.19 20.50 19.92 20.10 0.0M
2021-09-23 20.00 20.39 20.00 20.06 0.0M
2021-09-22 20.18 20.29 20.00 20.12 0.0M
2021-09-21 20.20 20.28 19.92 20.16 0.0M
2021-09-20 20.24 20.44 19.95 20.05 0.0M
2021-09-17 20.16 20.61 20.16 20.61 0.0M
2021-09-16 20.38 20.49 20.24 20.47 0.0M
2021-09-15 20.65 20.65 20.16 20.19 0.0M
2021-09-14 20.36 20.70 20.36 20.70 0.0M
2021-09-13 21.00 21.00 20.50 20.50 0.0M
2021-09-10 20.44 20.67 20.15 20.60 0.0M
2021-09-09 21.25 21.25 20.36 20.51 0.0M
2021-09-08 20.75 21.00 20.75 21.00 0.0M
2021-09-07 20.75 20.78 20.75 20.78 0.0M
2021-09-01 21.05 21.05 21.05 21.05 0.0M
2021-08-31 21.00 21.41 20.56 20.75 0.0M
2021-08-30 21.00 21.26 21.00 21.00 0.0M
2021-08-27 21.09 21.72 20.81 20.81 0.0M
2021-08-26 21.00 21.35 21.00 21.35 0.0M
2021-08-25 21.50 21.50 20.99 21.00 0.0M
2021-08-24 20.57 22.00 20.49 21.00 0.0M
2021-08-23 20.85 21.69 20.24 20.30 0.0M
2021-08-20 21.15 21.40 19.64 19.64 0.0M
2021-08-19 21.43 21.71 20.74 21.00 0.0M
2021-08-18 21.80 21.80 21.60 21.60 0.0M
2021-08-17 22.05 22.09 21.28 21.90 0.0M
2021-08-16 21.75 22.27 21.75 22.00 0.0M
2021-08-12 22.50 22.50 22.50 22.50 0.0M
2021-08-11 22.46 22.50 22.46 22.50 0.0M
2021-08-10 22.35 22.85 22.35 22.53 0.0M
2021-08-09 21.85 22.84 21.85 22.84 0.0M
2021-08-06 22.83 22.84 22.20 22.55 0.0M
2021-08-05 22.20 23.15 22.15 22.75 0.0M
2021-08-04 22.28 22.64 21.55 22.50 0.0M
2021-08-03 21.35 23.10 20.97 22.21 0.0M
2021-08-02 21.30 21.86 21.30 21.86 0.0M
2021-07-30 20.73 21.30 20.73 21.18 0.0M
2021-07-29 20.66 20.66 20.66 20.66 0.0M
2021-07-28 20.46 20.66 19.90 20.66 0.0M
2021-07-27 20.17 20.25 20.00 20.00 0.0M
2021-07-26 20.18 20.18 20.13 20.13 0.0M
2021-07-23 20.11 20.11 20.04 20.11 0.0M
2021-07-22 20.08 20.08 20.04 20.04 0.0M
2021-07-21 20.46 20.49 20.00 20.00 0.0M
2021-07-20 19.99 20.25 19.85 19.85 0.0M
2021-07-19 20.26 20.49 19.99 19.99 0.0M
2021-07-16 20.02 20.51 20.02 20.44 0.0M
2021-07-15 20.11 20.65 20.11 20.54 0.0M
2021-07-14 20.15 20.43 20.08 20.30 0.0M
2021-07-13 20.40 20.49 20.00 20.49 0.0M
2021-07-12 20.47 20.49 20.05 20.05 0.0M
2021-07-09 20.20 20.20 20.20 20.20 0.0M
2021-07-08 20.01 20.15 20.00 20.05 0.0M
2021-07-07 20.25 20.25 20.25 20.25 0.0M
2021-07-06 20.21 20.35 20.21 20.25 0.0M
2021-07-02 20.35 20.88 20.32 20.33 0.0M
2021-07-01 20.83 20.89 20.65 20.65 0.0M
2021-06-30 20.45 20.85 20.24 20.50 0.0M
2021-06-29 20.46 20.62 20.45 20.45 0.0M
2021-06-28 20.71 21.00 20.39 20.39 0.0M
2021-06-25 20.09 21.00 20.02 21.00 0.0M
2021-06-24 20.35 20.43 20.20 20.21 0.0M
2021-06-23 20.01 20.11 20.00 20.00 0.0M
2021-06-22 19.85 20.23 19.85 19.92 0.0M
2021-06-21 20.63 20.63 20.15 20.15 0.0M
2021-06-18 20.00 20.30 20.00 20.30 0.0M
2021-06-17 19.85 20.33 19.85 20.07 0.0M
2021-06-16 19.86 20.22 19.83 20.22 0.0M
2021-06-15 19.83 20.33 19.83 20.16 0.0M
2021-06-14 20.17 20.37 20.00 20.00 0.0M
2021-06-11 20.00 20.38 20.00 20.10 0.0M
2021-06-10 20.34 20.34 19.90 19.93 0.0M
2021-06-09 20.05 20.43 19.81 19.98 0.0M
2021-06-08 19.50 20.10 19.50 19.81 0.0M
2021-06-07 20.00 20.23 19.50 20.01 0.0M
2021-06-04 19.64 20.30 19.64 20.07 0.0M
2021-06-03 20.00 20.35 19.91 20.16 0.0M
2021-06-02 19.91 20.08 19.64 20.08 0.0M
2021-06-01 20.00 20.12 20.00 20.00 0.0M
2021-05-28 19.71 20.43 19.71 20.05 0.0M
2021-05-27 19.95 19.95 19.49 19.81 0.0M
2021-05-26 19.80 20.66 19.80 19.86 0.0M
2021-05-25 20.16 20.16 19.91 19.91 0.0M
2021-05-24 20.06 20.38 19.89 19.98 0.0M
2021-05-21 20.47 20.61 20.24 20.50 0.0M
2021-05-19 20.25 20.49 19.85 20.42 0.0M
2021-05-18 20.74 20.97 20.15 20.25 0.0M
2021-05-17 20.21 20.54 20.21 20.25 0.0M
2021-05-14 20.50 21.26 20.25 20.50 0.0M
2021-05-13 21.25 21.25 20.16 20.50 0.0M
2021-05-12 21.26 22.00 21.08 21.25 0.0M
2021-05-11 22.00 22.00 21.36 21.36 0.0M
2021-05-10 21.73 22.00 20.72 22.00 0.0M
2021-05-07 21.92 21.92 21.53 21.53 0.0M
2021-05-06 21.40 21.91 21.19 21.36 0.0M
2021-05-05 20.85 21.47 20.85 21.39 0.0M
2021-05-04 20.59 21.90 20.47 21.20 0.0M
2021-05-03 20.20 21.25 20.05 20.49 0.0M
2021-04-30 20.91 21.22 20.00 20.00 0.0M
2021-04-29 20.51 21.64 20.51 20.51 0.0M
2021-04-28 20.78 21.48 20.25 20.50 0.0M
2021-04-27 20.50 21.74 20.50 20.85 0.0M
2021-04-26 21.09 21.09 21.09 21.09 0.0M
2021-04-23 21.37 21.37 20.50 20.84 0.0M
2021-04-22 20.60 22.66 20.60 20.75 0.0M
2021-04-21 20.60 21.49 20.60 20.70 0.0M
2021-04-20 21.24 21.47 20.36 20.36 0.0M
2021-04-19 21.17 21.70 21.00 21.10 0.0M
2021-04-16 21.84 21.84 21.15 21.68 0.0M
2021-04-15 21.52 21.80 21.30 21.79 0.0M
2021-04-14 20.10 21.54 20.10 21.41 0.0M
2021-04-13 20.50 20.55 20.10 20.55 0.0M
2021-04-12 20.53 21.60 20.00 20.22 0.0M
2021-04-09 21.08 21.42 20.75 21.00 0.0M
2021-04-08 21.30 21.39 20.47 20.79 0.0M
2021-04-07 21.96 21.96 20.31 21.28 0.0M
2021-04-06 22.08 22.50 21.85 21.93 0.0M
2021-04-05 22.49 23.26 22.00 22.70 0.0M
2021-04-01 23.01 23.13 21.65 22.35 0.0M
2021-03-31 22.99 23.80 22.27 22.60 0.0M
2021-03-30 21.70 23.00 21.50 22.40 0.0M
2021-03-29 22.91 22.91 21.51 21.90 0.0M
2021-03-26 23.30 24.49 22.20 22.79 0.0M
2021-03-25 22.74 25.65 21.41 23.28 0.1M
2021-03-24 22.28 25.22 20.66 23.11 0.1M
2021-03-23 20.72 22.85 20.00 22.00 0.0M
2021-03-22 21.21 23.26 21.21 22.29 0.0M
2021-03-19 19.75 21.25 19.20 21.25 0.0M
2021-03-18 19.44 19.77 19.18 19.31 0.0M
2021-03-17 18.53 20.53 18.37 19.48 0.0M
2021-03-16 18.76 18.76 18.00 18.30 0.0M
2021-03-15 18.77 18.77 18.35 18.48 0.0M
2021-03-12 19.14 19.21 18.08 18.49 0.0M
2021-03-11 21.25 21.25 19.08 19.08 0.0M
2021-03-10 19.97 19.97 19.20 19.52 0.0M
2021-03-09 18.62 19.95 18.20 19.25 0.0M
2021-03-08 17.92 18.94 17.44 18.40 0.0M
2021-03-05 18.71 19.04 18.33 18.50 0.0M
2021-03-04 18.62 19.07 18.40 18.65 0.0M
2021-03-03 18.27 19.03 18.03 18.78 0.0M
2021-03-02 17.87 18.26 17.80 18.13 0.0M
2021-03-01 18.04 18.20 17.71 18.17 0.0M
2021-02-26 17.63 18.10 17.54 17.64 0.0M
2021-02-25 17.84 18.11 17.65 17.73 0.0M
2021-02-24 17.72 18.25 17.72 18.01 0.0M
2021-02-23 17.39 18.00 17.39 17.55 0.0M
2021-02-22 18.23 18.23 17.61 17.79 0.0M
2021-02-19 17.50 18.16 16.88 18.08 0.0M
2021-02-18 17.93 18.23 17.71 17.99 0.0M
2021-02-17 17.57 18.30 17.57 18.30 0.0M
2021-02-16 17.99 18.58 17.17 17.72 0.0M
2021-02-12 17.99 18.20 17.83 17.89 0.0M
2021-02-11 18.04 18.55 17.97 17.99 0.0M
2021-02-10 18.53 18.86 17.91 18.21 0.0M
2021-02-09 17.34 19.15 17.33 18.23 0.0M
2021-02-08 16.89 17.50 16.86 17.24 0.0M
2021-02-05 17.08 17.40 16.71 16.91 0.0M
2021-02-04 16.81 17.00 16.71 16.80 0.0M
2021-02-03 16.46 17.14 16.45 16.66 0.0M
2021-02-02 16.30 16.40 16.25 16.40 0.0M
2021-02-01 16.37 16.51 16.13 16.26 0.0M
2021-01-29 16.44 16.50 16.00 16.28 0.0M
2021-01-28 16.12 16.34 16.12 16.15 0.0M
2021-01-27 16.18 16.40 16.11 16.11 0.0M
2021-01-26 16.55 16.55 16.26 16.29 0.0M
2021-01-25 16.50 16.55 16.19 16.35 0.0M
2021-01-22 16.36 16.48 16.36 16.40 0.0M
2021-01-21 16.39 16.73 16.39 16.39 0.0M
2021-01-20 16.59 16.59 16.36 16.41 0.0M
2021-01-19 16.40 16.63 16.20 16.52 0.0M
2021-01-15 16.25 16.30 16.12 16.30 0.0M
2021-01-14 16.26 16.31 16.20 16.26 0.0M
2021-01-13 16.33 16.35 16.20 16.32 0.0M
2021-01-12 16.32 16.43 16.18 16.32 0.0M
2021-01-11 16.07 16.35 16.07 16.21 0.0M
2021-01-08 16.46 16.46 16.10 16.25 0.0M
2021-01-07 16.42 16.42 16.08 16.14 0.0M
2021-01-06 16.16 16.40 16.06 16.06 0.0M
2021-01-05 16.15 16.22 15.98 16.20 0.0M
2021-01-04 16.21 16.24 16.00 16.00 0.0M